Elmera Group ASA (FRA:1ZK)
Germany · Delayed Price · Currency is EUR 4.465
+0.105 (2.41%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:1ZK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.47 | 2.41% | 200 |
| Oct 22, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.80% | - |
| Oct 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.80% | - |
| Oct 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% | - |
| Oct 19, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.27% | - |
| Oct 16, 2026 | 4.41 | 4.41 | 4.32 | 4.32 | 4.32 | -0.35% | - |
| Oct 15, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.57% | - |
| Oct 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.58% | - |
| Oct 13, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Oct 12, 2026 | 4.36 | 4.36 | 4.33 | 4.33 | 4.33 | -0.35% | - |
| Oct 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.70% | - |
| Oct 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.70% | - |
| Oct 7, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.70% | - |
| Oct 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.12% | - |
| Oct 5, 2026 | 4.27 | 4.32 | 4.27 | 4.32 | 4.32 | 0.93% | 200 |
| Oct 2, 2026 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 1.30% | 800 |
| Oct 1, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.94% | - |
| Sep 30, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.23% | - |
| Sep 29, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.23% | - |
| Sep 28, 2026 | 4.23 | 4.29 | 4.23 | 4.29 | 4.29 | 0.12% | - |
| Sep 25, 2026 | 4.31 | 4.31 | 4.28 | 4.28 | 4.28 | -0.35% | - |
| Sep 24, 2026 | 4.29 | 4.39 | 4.29 | 4.30 | 4.30 | - | 25 |
| Sep 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | - |
| Sep 22, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.12% | - |
| Sep 21, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | 0.70% | - |
| Sep 18, 2026 | 4.22 | 4.27 | 4.22 | 4.27 | 4.27 | 1.30% | - |
| Sep 17, 2026 | 4.29 | 4.29 | 4.22 | 4.22 | 4.22 | -1.06% | - |
| Sep 16, 2026 | 4.29 | 4.29 | 4.26 | 4.26 | 4.26 | -0.23% | - |
| Sep 15, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | - | - |
| Sep 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.35% | - |
| Sep 11, 2026 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | 0.59% | - |
| Sep 10, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Sep 9, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.58% | - |
| Sep 8, 2026 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | 0.35% | - |
| Sep 7, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.35% | - |
| Sep 4, 2026 | 4.29 | 4.30 | 4.27 | 4.27 | 4.27 | 1.79% | 185 |
| Sep 3, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.36% | - |
| Sep 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.24% | - |
| Sep 1, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.36% | - |
| Aug 31, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -0.24% | - |
| Aug 28, 2026 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | -0.36% | - |
| Aug 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.72% | - |
| Aug 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.07% | - |
| Aug 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.33% | - |
| Aug 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.12% | - |
| Aug 21, 2026 | 4.21 | 4.21 | 4.14 | 4.14 | 4.14 | -0.36% | - |
| Aug 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.73% | - |
| Aug 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.12% | - |
| Aug 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.36% | - |
| Aug 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | - |